Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jzz Technologies Inc (OP: JZZI )

N/A UNCHANGED
Last Price Updated: 10:09 AM EST, Jan 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.0620 0.0700 0.0431 0.0508 1,017,443 -0.01(-16.17%)
Sep 29, 2020 0.0579 0.0790 0.0555 0.0606 1,199,262 +0.00(+8.41%)
Sep 28, 2020 0.0570 0.0590 0.0520 0.0559 133,120 -0.01(-8.21%)
Sep 25, 2020 0.0572 0.0609 0.0550 0.0609 116,000 +0.00(+2.18%)
Sep 24, 2020 0.0550 0.0649 0.0550 0.0596 124,926 -0.01(-14.61%)
Sep 23, 2020 0.0700 0.0790 0.0551 0.0698 95,366 -0.01(-12.20%)
Sep 22, 2020 0.0591 0.0795 0.0501 0.0795 170,419 +0.03(+45.87%)
Sep 21, 2020 0.0520 0.0580 0.0510 0.0545 78,243 -0.01(-11.38%)
Sep 18, 2020 0.0663 0.0690 0.0580 0.0615 57,300 -0.00(-5.38%)
Sep 17, 2020 0.0689 0.0690 0.0550 0.0650 196,434 +0.00(+3.17%)
Sep 16, 2020 0.0766 0.0795 0.0540 0.0630 274,750 -0.02(-20.75%)
Sep 15, 2020 0.0720 0.0799 0.0550 0.0795 374,904 -0.00(-0.63%)
Sep 14, 2020 0.0560 0.1000 0.0525 0.0800 378,826 +0.03(+50.94%)
Sep 11, 2020 0.0460 0.0570 0.0400 0.0530 135,900 +0.00(+6.21%)
Sep 10, 2020 0.0400 0.0570 0.0360 0.0499 394,072 +0.01(+31.32%)
Sep 09, 2020 0.0450 0.0450 0.0330 0.0380 113,805 +0.00(+2.98%)
Sep 08, 2020 0.0480 0.0480 0.0330 0.0369 78,300 -0.01(-18.00%)
Sep 04, 2020 0.0450 0.0485 0.0410 0.0450 60,500 +0.00(+2.27%)
Sep 03, 2020 0.0405 0.0455 0.0280 0.0440 172,291 +0.02(+95.56%)
Sep 02, 2020 0.0245 0.0500 0.0200 0.0225 106,500 +0.00(+2.27%)
Sep 01, 2020 0.0190 0.0290 0.0190 0.0220 153,320 +0.00(+10.00%)
Aug 31, 2020 0.0250 0.0280 0.0190 0.0200 49,943 -0.01(-27.27%)
Aug 28, 2020 0.0276 0.0281 0.0260 0.0275 63,300 -0.00(-5.17%)
Aug 27, 2020 0.0280 0.0290 0.0270 0.0290 274,600 +0.00(+3.57%)
Aug 26, 2020 0.0280 0.0370 0.0270 0.0280 186,911 +0.00(+12.00%)
Aug 25, 2020 0.0215 0.0490 0.0200 0.0250 209,047 +0.01(+31.58%)
Aug 24, 2020 0.0260 0.0285 0.0190 0.0190 137,300 -0.01(-24.00%)
Aug 21, 2020 0.0355 0.0355 0.0250 0.0250 49,600 -0.00(-13.79%)
Aug 20, 2020 0.0275 0.0340 0.0210 0.0290 163,941 -0.00(-3.01%)
Aug 19, 2020 0.0300 0.0340 0.0245 0.0299 24,200 -0.01(-25.25%)
Aug 18, 2020 0.0452 0.0452 0.0400 0.0400 600 +0.01(+27.80%)
Aug 17, 2020 0.0385 0.0385 0.0313 0.0313 23,501 -0.00(-10.57%)
Aug 14, 2020 0.0440 0.0440 0.0340 0.0350 24,800 +0.00(+9.38%)
Aug 13, 2020 0.0350 0.0560 0.0310 0.0320 160,483 -0.00(-5.88%)
Aug 12, 2020 0.0315 0.0340 0.0315 0.0340 31,600 +0.00(+9.68%)
Aug 11, 2020 0.0470 0.0470 0.0310 0.0310 93,201 -0.01(-24.39%)
Aug 10, 2020 0.0369 0.0410 0.0320 0.0410 65,400 +0.01(+36.67%)
Aug 07, 2020 0.0350 0.0410 0.0300 0.0300 41,600 +0.00(+0.00%)
Aug 06, 2020 0.0355 0.0355 0.0300 0.0300 35,200 -0.00(-9.09%)
Aug 05, 2020 0.0370 0.0370 0.0300 0.0330 33,200 -0.00(-5.71%)
Aug 04, 2020 0.0440 0.0440 0.0320 0.0350 71,800 +0.00(+6.06%)
Aug 03, 2020 0.0500 0.0500 0.0330 0.0330 20,781 -0.02(-35.29%)
Jul 31, 2020 0.0415 0.0539 0.0375 0.0510 219,800 +0.00(+10.87%)
Jul 30, 2020 0.0415 0.0460 0.0375 0.0460 25,500 +0.01(+15.00%)
Jul 29, 2020 0.0473 0.0550 0.0375 0.0400 21,400 +0.00(+0.00%)
Jul 28, 2020 0.0300 0.0640 0.0300 0.0400 181,151 +0.01(+33.33%)
Jul 27, 2020 0.0420 0.0420 0.0300 0.0300 17,124 +0.00(+0.00%)
Jul 24, 2020 0.0400 0.0410 0.0300 0.0300 20,900 -0.01(-25.00%)
Jul 23, 2020 0.0365 0.0400 0.0300 0.0400 43,200 +0.00(+9.59%)
Jul 22, 2020 0.0425 0.0550 0.0310 0.0365 174,250 -0.01(-22.34%)
Jul 21, 2020 0.0650 0.0650 0.0300 0.0470 20,300 -0.01(-18.97%)
Jul 20, 2020 0.0475 0.0629 0.0320 0.0580 62,700 +0.01(+28.89%)
Jul 17, 2020 0.0450 0.0549 0.0400 0.0450 67,700 -0.01(-18.18%)
Jul 16, 2020 0.0450 0.0550 0.0450 0.0550 30,200 +0.01(+22.22%)
Jul 15, 2020 0.0580 0.0580 0.0400 0.0450 6,600 -0.02(-26.23%)
Jul 14, 2020 0.0610 0.0620 0.0610 0.0610 26,100 +0.01(+22.00%)
Jul 13, 2020 0.0400 0.0639 0.0375 0.0500 37,780 +0.01(+25.00%)
Jul 10, 2020 0.0320 0.0400 0.0320 0.0400 16,900 +0.01(+21.21%)
Jul 09, 2020 0.0320 0.0620 0.0320 0.0330 428,625 -0.01(-22.54%)
Jul 08, 2020 0.0490 0.0505 0.0390 0.0426 22,507 -0.01(-13.06%)
Jul 07, 2020 0.0400 0.0565 0.0400 0.0490 31,974 -0.01(-18.33%)
Jul 06, 2020 0.0620 0.0620 0.0550 0.0600 9,128 +0.01(+20.00%)
Jul 02, 2020 0.0550 0.0610 0.0500 0.0500 32,500 -0.01(-19.22%)
Jul 01, 2020 0.0619 0.0619 0.0560 0.0619 26,850 +0.00(+0.00%)
Jun 30, 2020 0.0578 0.0619 0.0500 0.0619 136,850 +0.00(+1.48%)
Jun 29, 2020 0.0525 0.0660 0.0525 0.0610 136,642 +0.01(+22.00%)
Jun 26, 2020 0.0500 0.0670 0.0500 0.0500 136,200 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0400 0.0500 24,850 +0.00(+0.00%)
Jun 24, 2020 0.0400 0.0500 0.0400 0.0500 7,850 -0.01(-16.67%)
Jun 23, 2020 0.0400 0.0600 0.0400 0.0600 1,465 +0.00(+0.17%)
Jun 22, 2020 0.0400 0.0599 0.0400 0.0599 870 +0.00(+0.00%)
Jun 17, 2020 0.0599 0.0599 0.0599 0 +0.01(+19.80%)
Jun 16, 2020 0.0450 0.0600 0.0350 0.0500 40,900 -0.01(-16.53%)
Jun 15, 2020 0.0500 0.0640 0.0500 0.0599 21,438 -0.01(-10.60%)
Jun 12, 2020 0.0643 0.0670 0.0640 0.0670 29,100 +0.00(+0.00%)
Jun 11, 2020 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+1.52%)
Jun 10, 2020 0.0500 0.0670 0.0500 0.0660 6,300 +0.00(+6.28%)
Jun 08, 2020 0.0621 0.0621 0.0621 0 +0.00(+3.50%)
Jun 05, 2020 0.0651 0.0651 0.0550 0.0600 400 -0.01(-7.69%)
Jun 03, 2020 0.0650 0.0650 0.0650 0 -0.00(-2.99%)
Jun 02, 2020 0.0650 0.0670 0.0650 0.0670 450 +0.01(+11.67%)
Jun 01, 2020 0.0500 0.0600 0.0500 0.0600 2,300 -0.01(-10.45%)
May 29, 2020 0.0670 0.0670 0.0670 0.0670 3,200 +0.00(+4.69%)
May 28, 2020 0.0585 0.0670 0.0550 0.0640 5,100 +0.00(+6.67%)
May 27, 2020 0.0562 0.0640 0.0562 0.0600 6,600 +0.01(+10.70%)
May 26, 2020 0.0600 0.0600 0.0210 0.0542 6,954 -0.00(-5.74%)
May 21, 2020 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
May 20, 2020 0.0700 0.0700 0.0500 0.0575 58,449 -0.01(-11.54%)
May 19, 2020 0.0600 0.0700 0.0600 0.0650 9,979 -0.00(-5.80%)
May 18, 2020 0.0550 0.0690 0.0520 0.0690 11,800 +0.01(+25.45%)
May 15, 2020 0.0550 0.0550 0.0450 0.0550 25,200 +0.01(+37.50%)
May 14, 2020 0.0475 0.0525 0.0400 0.0400 25,800 -0.01(-20.00%)
May 13, 2020 0.0600 0.0600 0.0500 0.0500 59,700 -0.01(-16.67%)
May 12, 2020 0.0590 0.0650 0.0500 0.0600 128,524 -0.01(-14.29%)
May 08, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 07, 2020 0.0650 0.0650 0.0600 0.0650 14,673 +0.00(+0.00%)
May 06, 2020 0.0675 0.0675 0.0600 0.0650 167,063 -0.01(-7.28%)
May 05, 2020 0.0630 0.0811 0.0600 0.0701 59,181 +0.00(+0.14%)
May 04, 2020 0.0900 0.0900 0.0600 0.0700 42,650 -0.03(-30.00%)
May 01, 2020 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+12.36%)
Apr 30, 2020 0.0550 0.0890 0.0550 0.0890 69,388 +0.03(+61.82%)
Apr 29, 2020 0.0744 0.0750 0.0500 0.0550 286,388 -0.03(-36.05%)
Apr 28, 2020 0.0800 0.1000 0.0625 0.0860 114,262 -0.01(-14.00%)
Apr 27, 2020 0.1495 0.1495 0.0800 0.1000 55,600 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.1275 0.0755 0.1000 215,600 +0.02(+25.00%)
Apr 23, 2020 0.0775 0.0820 0.0696 0.0800 279,846 +0.01(+13.80%)
Apr 22, 2020 0.0600 0.0820 0.0470 0.0703 518,233 +0.01(+17.17%)
Apr 21, 2020 0.0750 0.0970 0.0349 0.0600 1,937,133 -0.15(-71.43%)
Apr 20, 2020 0.4000 0.4000 0.1800 0.2100 984,501 -0.13(-38.24%)
Apr 17, 2020 0.2799 0.3400 0.2200 0.3400 212,900 +0.06(+22.74%)
Apr 16, 2020 0.2750 0.2770 0.2100 0.2770 27,679 -0.00(-0.29%)
Apr 15, 2020 0.2800 0.2800 0.2150 0.2778 41,200 +0.08(+38.90%)
Apr 14, 2020 0.3500 0.4600 0.1700 0.2000 198,449 -0.19(-48.72%)
Apr 13, 2020 0.4860 0.4860 0.3000 0.3900 54,824 -0.05(-11.36%)
Apr 09, 2020 0.3300 0.4500 0.2600 0.4400 98,300 +0.11(+33.33%)
Apr 08, 2020 0.4490 0.4490 0.2000 0.3300 204,103 -0.02(-5.71%)
Apr 07, 2020 0.7840 0.7850 0.3300 0.3500 70,943 -0.36(-50.70%)
Apr 06, 2020 0.7990 0.7990 0.6000 0.7100 9,183 -0.04(-4.70%)
Apr 03, 2020 0.6950 0.8185 0.6605 0.7450 7,400 -0.15(-16.29%)
Apr 02, 2020 0.6000 0.8900 0.6000 0.8900 39,259 +0.17(+23.78%)
Apr 01, 2020 0.7200 0.7200 0.6400 0.7190 16,035 -0.00(-0.14%)
Mar 31, 2020 0.6500 0.7200 0.6500 0.7200 2,564 +0.00(+0.00%)
Mar 30, 2020 0.7190 0.7200 0.6500 0.7200 7,319 +0.00(+0.00%)
Mar 27, 2020 0.6200 0.7200 0.6200 0.7200 7,100 +0.00(+0.00%)
Mar 26, 2020 0.6500 0.7200 0.6200 0.7200 5,210 -0.03(-4.00%)
Mar 25, 2020 0.7500 0.7500 0.7500 0.7500 2,636 +0.00(+0.00%)
Mar 24, 2020 0.7900 0.7900 0.6600 0.7500 13,241 +0.01(+1.35%)
Mar 23, 2020 0.7100 0.7500 0.6200 0.7400 6,232 -0.01(-1.33%)
Mar 20, 2020 0.7500 0.7500 0.5200 0.7500 21,400 +0.00(+0.00%)
Mar 19, 2020 0.6999 0.7500 0.6999 0.7500 4,078 +0.05(+7.14%)
Mar 18, 2020 0.7499 0.7499 0.6000 0.7000 4,232 -0.05(-6.67%)
Mar 17, 2020 0.8500 0.8500 0.6100 0.7500 30,977 +0.00(+0.01%)
Mar 16, 2020 0.7000 0.7500 0.6500 0.7499 4,930 -0.00(-0.01%)
Mar 13, 2020 1.000 1.000 0.7500 0.7500 3,100 +0.00(+0.01%)
Mar 12, 2020 0.6800 0.7500 0.5700 0.7499 19,469 +0.09(+13.19%)
Mar 11, 2020 0.9499 0.9499 0.6000 0.6625 48,046 -0.09(-11.67%)
Mar 10, 2020 0.6204 0.7500 0.5900 0.7500 50,496 +0.00(+0.00%)
Mar 09, 2020 0.9880 1.050 0.6600 0.7500 33,290 +0.05(+7.14%)
Mar 06, 2020 0.5500 0.7500 0.4900 0.7000 48,700 +0.15(+27.27%)
Mar 05, 2020 0.4799 0.5500 0.4300 0.5500 9,558 +0.09(+20.09%)
Mar 04, 2020 0.3800 0.4800 0.3196 0.4580 8,800 +0.06(+15.08%)
Mar 03, 2020 0.3000 0.4780 0.2601 0.3980 15,200 +0.06(+17.23%)
Mar 02, 2020 0.2900 0.3800 0.2900 0.3395 700 -0.04(-10.66%)
Feb 28, 2020 0.3100 0.3800 0.3000 0.3800 3,100 +0.00(+0.03%)
Feb 27, 2020 0.3100 0.3799 0.3100 0.3799 756 -0.00(-0.03%)
Feb 26, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Feb 21, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 20, 2020 0.3500 0.3800 0.3100 0.3800 6,950 -0.02(-5.00%)
Feb 19, 2020 0.3100 0.4000 0.3100 0.4000 950 +0.00(+0.00%)
Feb 18, 2020 0.3001 0.4000 0.2900 0.4000 7,716 -0.03(-6.54%)
Feb 14, 2020 0.3100 0.4280 0.3100 0.4280 2,500 -0.02(-4.04%)
Feb 13, 2020 0.4480 0.4480 0.3500 0.4460 1,800 -0.00(-0.45%)
Feb 12, 2020 0.4400 0.4480 0.3000 0.4480 7,982 +0.03(+7.43%)
Feb 11, 2020 0.3100 0.4170 0.3100 0.4170 1,270 -0.03(-7.33%)
Feb 06, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Feb 05, 2020 0.4300 0.4300 0.4300 0.4300 500 -0.04(-8.51%)
Feb 03, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Jan 29, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 28, 2020 0.3500 0.4700 0.3500 0.4500 7,860 -0.07(-13.46%)
Jan 27, 2020 0.4000 0.5200 0.4000 0.5200 2,600 -0.02(-3.17%)
Jan 22, 2020 0.5370 0.5370 0.5370 0 -0.04(-7.41%)
Jan 21, 2020 0.5800 0.5900 0.3920 0.5800 11,444 +0.08(+16.00%)
Jan 17, 2020 0.5850 0.5890 0.5000 0.5000 4,300 -0.08(-13.79%)
Jan 16, 2020 0.5900 0.6400 0.3840 0.5800 4,300 -0.06(-9.38%)
Jan 15, 2020 0.5400 0.6400 0.3900 0.6400 6,786 +0.09(+16.38%)
Jan 14, 2020 0.4000 0.5500 0.4000 0.5499 4,300 -0.00(-0.02%)
Jan 13, 2020 0.4900 0.5500 0.4000 0.5500 5,800 +0.06(+12.24%)
Jan 10, 2020 0.2520 0.4900 0.2520 0.4900 4,400 -0.01(-2.00%)
Jan 08, 2020 0.5000 0.5000 0.5000 0 +0.22(+78.57%)
Jan 07, 2020 0.2000 0.2800 0.2000 0.2800 11,100 +0.03(+12.00%)
Jan 06, 2020 0.2100 0.2999 0.2000 0.2500 4,707 +0.01(+4.17%)
Jan 03, 2020 0.2400 0.2400 0.2400 0.2400 1,600 -0.01(-3.96%)
Jan 02, 2020 0.1911 0.2500 0.1700 0.2499 782 -0.04(-13.83%)
Dec 31, 2019 0.2720 0.2900 0.2350 0.2900 1,800 +0.09(+45.00%)
Dec 30, 2019 0.2300 0.3985 0.1800 0.2000 23,224 -0.03(-13.04%)
Dec 27, 2019 0.1800 0.2300 0.1800 0.2300 10,100 +0.06(+33.88%)
Dec 26, 2019 0.1500 0.2500 0.1500 0.1718 4,700 +0.01(+4.76%)
Dec 24, 2019 0.1000 0.2000 0.1000 0.1640 6,900 +0.06(+64.00%)
Dec 23, 2019 0.0290 0.1200 0.0290 0.1000 63,972 +0.04(+66.67%)
Dec 20, 2019 0.0600 0.0600 0.0600 0.0600 6,500 +0.02(+50.00%)
Dec 19, 2019 0.0480 0.0600 0.0400 0.0400 10,015 -0.01(-16.14%)
Dec 16, 2019 0.0477 0.0477 0.0477 0 +0.00(+0.00%)
Dec 12, 2019 0.0477 0.0477 0.0477 0 -0.01(-13.90%)
Dec 11, 2019 0.0554 0.0554 0.0554 0.0554 100 -0.00(-7.67%)
Dec 06, 2019 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Dec 05, 2019 0.0400 0.0400 0.0400 0.0400 2,600 +0.01(+15.27%)
Nov 20, 2019 0.0347 0.0347 0.0347 0 -0.01(-13.25%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+2.56%)
Nov 14, 2019 0.0390 0.0390 0.0390 0 +0.01(+62.50%)
Oct 17, 2019 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 08, 2019 0.0240 0.0240 0.0240 0 -0.01(-37.98%)
Oct 07, 2019 0.0387 0.0387 0.0387 0.0387 5,000 +0.00(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.